Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.97	36.79	35.94	36.73	2,195,629	+1.18(+3.32%)
Nov 29, 2017	36.09	36.22	35.28	35.55	1,541,449	-0.21(-0.59%)
Nov 28, 2017	36.23	36.37	35.66	35.76	1,455,870	-0.49(-1.35%)
Nov 27, 2017	36.88	36.94	36.11	36.25	1,447,871	-1.04(-2.79%)
Nov 24, 2017	36.98	37.38	36.79	37.29	747,752	+0.81(+2.22%)
Nov 22, 2017	36.55	36.71	35.94	36.48	1,754,343	+0.48(+1.33%)
Nov 21, 2017	36.32	36.55	35.83	36.00	1,482,936	-0.04(-0.11%)
Nov 20, 2017	35.87	36.28	35.35	36.04	1,380,887	-0.07(-0.19%)
Nov 17, 2017	36.03	36.51	35.87	36.11	1,433,646	+0.48(+1.35%)
Nov 16, 2017	35.80	35.98	35.20	35.63	1,412,881	-0.16(-0.45%)
Nov 15, 2017	35.74	36.07	35.24	35.79	1,873,276	-0.28(-0.78%)
Nov 14, 2017	36.97	37.30	35.97	36.07	2,549,699	-1.07(-2.88%)
Nov 13, 2017	37.97	38.03	36.86	37.14	3,403,368	-0.83(-2.19%)
Nov 10, 2017	37.37	38.16	37.37	37.97	2,525,976	+0.55(+1.47%)
Nov 09, 2017	36.22	37.55	36.13	37.42	3,236,437	+0.89(+2.44%)
Nov 08, 2017	36.74	37.20	35.80	36.53	3,038,611	-0.29(-0.79%)
Nov 07, 2017	36.24	37.56	36.23	36.82	5,392,596	+0.42(+1.15%)
Nov 06, 2017	35.38	36.51	35.09	36.40	2,857,908	+1.17(+3.32%)
Nov 03, 2017	34.77	35.66	34.53	35.23	1,626,294	+0.56(+1.62%)
Nov 02, 2017	35.29	35.51	34.31	34.67	1,398,460	-0.78(-2.20%)
Nov 01, 2017	34.79	36.03	34.79	35.45	2,733,030	+1.04(+3.02%)
Oct 31, 2017	33.49	34.51	33.34	34.41	2,196,209	+0.92(+2.75%)
Oct 30, 2017	33.12	33.74	33.06	33.49	2,507,102	+0.47(+1.42%)
Oct 27, 2017	31.85	33.37	31.66	33.02	1,665,618	+1.02(+3.19%)
Oct 26, 2017	31.94	32.09	31.20	32.00	1,624,094	-0.02(-0.06%)
Oct 25, 2017	31.71	32.05	31.08	32.02	2,174,616	+0.27(+0.85%)
Oct 24, 2017	32.25	32.50	31.48	31.75	2,072,750	-0.48(-1.49%)
Oct 23, 2017	33.68	33.69	32.20	32.23	2,629,082	-1.32(-3.93%)
Oct 20, 2017	33.62	33.84	33.24	33.55	2,402,906	-0.07(-0.21%)
Oct 19, 2017	33.59	33.91	33.35	33.62	1,870,704	-0.30(-0.88%)
Oct 18, 2017	34.07	34.31	33.71	33.92	1,805,034	-0.06(-0.18%)
Oct 17, 2017	34.00	34.36	33.74	33.98	1,820,636	-0.02(-0.06%)
Oct 16, 2017	34.48	34.70	33.97	34.00	1,688,057	-0.25(-0.73%)
Oct 13, 2017	34.64	34.64	34.06	34.25	806,132	+0.01(+0.03%)
Oct 12, 2017	34.15	34.48	33.91	34.24	1,085,653	-0.35(-1.01%)
Oct 11, 2017	34.51	34.69	34.16	34.59	1,137,583	+0.07(+0.20%)
Oct 10, 2017	34.60	34.79	34.38	34.52	1,879,543	+0.52(+1.53%)
Oct 09, 2017	34.08	34.21	33.79	34.00	744,017	-0.07(-0.21%)
Oct 06, 2017	34.11	34.49	33.95	34.07	960,179	-0.56(-1.62%)
Oct 05, 2017	34.82	34.98	34.54	34.63	1,675,009	-0.10(-0.29%)
Oct 04, 2017	34.92	35.15	34.48	34.73	1,813,804	+0.02(+0.06%)
Oct 03, 2017	34.93	35.05	34.42	34.71	1,870,824	-0.19(-0.54%)
Oct 02, 2017	33.92	34.92	33.36	34.90	2,439,268	+0.31(+0.90%)
Sep 29, 2017	34.27	34.63	33.92	34.59	2,130,929	+0.08(+0.23%)
Sep 28, 2017	34.29	35.06	34.16	34.51	2,116,510	+0.13(+0.38%)
Sep 27, 2017	34.18	34.47	33.80	34.38	2,349,903	+0.54(+1.60%)
Sep 26, 2017	33.85	34.22	33.72	33.84	1,725,818	-0.13(-0.38%)
Sep 25, 2017	33.19	34.04	33.12	33.97	1,903,492	+1.14(+3.47%)
Sep 22, 2017	32.76	32.99	32.52	32.83	1,062,023	+0.00(+0.00%)
Sep 21, 2017	32.98	33.06	32.50	32.83	1,403,103	-0.27(-0.82%)
Sep 20, 2017	32.36	33.21	32.19	33.10	2,555,645	+1.09(+3.41%)
Sep 19, 2017	31.76	32.16	31.73	32.01	2,406,565	+0.25(+0.79%)
Sep 18, 2017	31.05	31.86	31.05	31.76	1,840,050	+0.53(+1.70%)
Sep 15, 2017	31.15	31.36	30.98	31.23	2,252,877	+0.07(+0.22%)
Sep 14, 2017	31.29	31.58	30.66	31.16	2,031,800	+0.13(+0.42%)
Sep 13, 2017		31.43	30.22	31.03	2,626,296	+0.93(+3.09%)
Sep 12, 2017	29.67	30.55	29.52	30.10	2,079,204	+0.52(+1.76%)
Sep 11, 2017	29.52	30.23	29.39	29.58	1,893,686	+0.21(+0.72%)
Sep 08, 2017	30.05	30.14	28.76	29.37	2,604,134	-0.82(-2.72%)
Sep 07, 2017	30.98	31.14	29.82	30.19	2,669,535	-0.87(-2.80%)
Sep 06, 2017	31.32	31.71	30.85	31.06	1,931,503	+0.09(+0.29%)
Sep 05, 2017	31.65	32.27	30.67	30.97	1,661,142	-0.40(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.